Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
2.860
-0.080 (-2.72%)
At close: Mar 20, 2026, 4:00 PM EDT
2.830
-0.030 (-1.05%)
After-hours: Mar 20, 2026, 6:40 PM EDT
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.90 | 2.94 | 2.76 | 2.86 | 2.86 | -2.72% | 81,871 |
| Mar 19, 2026 | 2.90 | 2.95 | 2.82 | 2.94 | 2.94 | 1.03% | 51,923 |
| Mar 18, 2026 | 3.06 | 3.06 | 2.88 | 2.91 | 2.91 | -3.32% | 69,974 |
| Mar 17, 2026 | 3.00 | 3.07 | 2.98 | 3.01 | 3.01 | 1.35% | 35,956 |
| Mar 16, 2026 | 3.15 | 3.25 | 2.93 | 2.97 | 2.97 | -3.26% | 104,103 |
| Mar 13, 2026 | 3.20 | 3.28 | 3.07 | 3.07 | 3.07 | -0.65% | 44,155 |
| Mar 12, 2026 | 3.31 | 3.31 | 3.03 | 3.09 | 3.09 | -5.21% | 115,321 |
| Mar 11, 2026 | 3.35 | 3.44 | 3.15 | 3.26 | 3.26 | 0.93% | 53,444 |
| Mar 10, 2026 | 3.26 | 3.51 | 3.16 | 3.23 | 3.23 | 0.62% | 150,587 |
| Mar 9, 2026 | 2.91 | 3.28 | 2.84 | 3.21 | 3.21 | 7.72% | 115,366 |
| Mar 6, 2026 | 2.98 | 3.06 | 2.96 | 2.98 | 2.98 | -1.97% | 36,196 |
| Mar 5, 2026 | 3.00 | 3.09 | 2.97 | 3.04 | 3.04 | -0.98% | 40,347 |
| Mar 4, 2026 | 2.97 | 3.20 | 2.97 | 3.07 | 3.07 | 2.68% | 53,143 |
| Mar 3, 2026 | 3.00 | 3.03 | 2.85 | 2.99 | 2.99 | -1.32% | 78,192 |
| Mar 2, 2026 | 2.90 | 3.16 | 2.90 | 3.03 | 3.03 | - | 78,026 |
| Feb 27, 2026 | 3.29 | 3.37 | 3.00 | 3.03 | 3.03 | -10.88% | 96,999 |
| Feb 26, 2026 | 3.38 | 3.46 | 3.32 | 3.40 | 3.40 | 1.49% | 52,816 |
| Feb 25, 2026 | 3.31 | 3.44 | 3.30 | 3.35 | 3.35 | 1.21% | 66,768 |
| Feb 24, 2026 | 3.32 | 3.36 | 3.20 | 3.31 | 3.31 | 0.30% | 101,437 |
| Feb 23, 2026 | 3.45 | 3.50 | 3.23 | 3.30 | 3.30 | -4.62% | 82,365 |
| Feb 20, 2026 | 3.54 | 3.61 | 3.44 | 3.46 | 3.46 | -2.26% | 93,128 |
| Feb 19, 2026 | 3.45 | 3.55 | 3.41 | 3.54 | 3.54 | 1.43% | 43,088 |
| Feb 18, 2026 | 3.36 | 3.60 | 3.36 | 3.49 | 3.49 | 2.95% | 59,964 |
| Feb 17, 2026 | 3.40 | 3.60 | 3.29 | 3.39 | 3.39 | -0.88% | 73,872 |
| Feb 13, 2026 | 3.32 | 3.49 | 3.29 | 3.42 | 3.42 | 3.95% | 62,324 |
| Feb 12, 2026 | 3.42 | 3.46 | 3.21 | 3.29 | 3.29 | -4.91% | 130,336 |
| Feb 11, 2026 | 3.48 | 3.49 | 3.21 | 3.46 | 3.46 | - | 215,361 |
| Feb 10, 2026 | 3.60 | 3.61 | 3.43 | 3.46 | 3.46 | -4.95% | 100,084 |
| Feb 9, 2026 | 3.70 | 3.70 | 3.55 | 3.64 | 3.64 | -2.41% | 117,192 |
| Feb 6, 2026 | 3.50 | 3.86 | 3.50 | 3.73 | 3.73 | 9.71% | 100,231 |
| Feb 5, 2026 | 3.75 | 3.85 | 3.39 | 3.40 | 3.40 | -10.76% | 143,310 |
| Feb 4, 2026 | 3.95 | 3.98 | 3.78 | 3.81 | 3.81 | -3.79% | 124,466 |
| Feb 3, 2026 | 3.93 | 4.06 | 3.85 | 3.96 | 3.96 | 1.02% | 205,866 |
| Feb 2, 2026 | 3.91 | 4.00 | 3.86 | 3.92 | 3.92 | 0.26% | 96,778 |
| Jan 30, 2026 | 4.02 | 4.10 | 3.85 | 3.91 | 3.91 | -3.93% | 233,776 |
| Jan 29, 2026 | 4.14 | 4.18 | 3.97 | 4.07 | 4.07 | -0.73% | 151,149 |
| Jan 28, 2026 | 4.20 | 4.25 | 4.10 | 4.10 | 4.10 | -2.15% | 144,532 |
| Jan 27, 2026 | 4.12 | 4.20 | 4.06 | 4.19 | 4.19 | 2.70% | 76,668 |
| Jan 26, 2026 | 4.18 | 4.21 | 4.07 | 4.08 | 4.08 | -3.32% | 120,144 |
| Jan 23, 2026 | 4.23 | 4.25 | 4.18 | 4.22 | 4.22 | - | 76,685 |
| Jan 22, 2026 | 4.12 | 4.27 | 4.12 | 4.22 | 4.22 | 2.93% | 114,161 |
| Jan 21, 2026 | 4.22 | 4.30 | 4.01 | 4.10 | 4.10 | -2.38% | 176,721 |
| Jan 20, 2026 | 4.25 | 4.35 | 4.20 | 4.20 | 4.20 | -2.78% | 180,701 |
| Jan 16, 2026 | 4.18 | 4.35 | 4.16 | 4.32 | 4.32 | 3.85% | 98,715 |
| Jan 15, 2026 | 4.33 | 4.34 | 4.16 | 4.16 | 4.16 | -3.26% | 125,362 |
| Jan 14, 2026 | 4.30 | 4.34 | 4.25 | 4.30 | 4.30 | 0.70% | 94,757 |
| Jan 13, 2026 | 4.34 | 4.35 | 4.25 | 4.27 | 4.27 | -0.93% | 181,633 |
| Jan 12, 2026 | 4.38 | 4.42 | 4.15 | 4.31 | 4.31 | 0.94% | 280,207 |
| Jan 9, 2026 | 4.50 | 4.50 | 4.22 | 4.27 | 4.27 | -4.26% | 204,057 |
| Jan 8, 2026 | 4.41 | 4.65 | 4.35 | 4.46 | 4.46 | 3.00% | 283,034 |